(FCLD)
CBOE: FCLD
· Real-Time Price · USD
28.64
-0.09 (-0.32%)
At close: Aug 29, 2025, 12:06 PM
FCLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.04 | 28.82 | 28.04 | 28.73 | 28.69 | 3.27% | 19,406 |
| Aug 27, 2025 | 27.57 | 27.82 | 27.57 | 27.82 | 27.82 | 2.81% | 4,940 |
| Aug 26, 2025 | 27.35 | 27.35 | 27.02 | 27.06 | 27.06 | -0.62% | 4,126 |
| Aug 25, 2025 | 27.26 | 27.37 | 27.22 | 27.23 | 27.23 | -0.51% | 8,000 |
| Aug 22, 2025 | 26.65 | 27.38 | 26.65 | 27.37 | 27.37 | 2.74% | 8,340 |
| Aug 21, 2025 | 26.57 | 26.71 | 26.47 | 26.64 | 26.64 | -0.41% | 12,900 |
| Aug 20, 2025 | 26.66 | 26.77 | 26.40 | 26.75 | 26.75 | -0.26% | 12,117 |
| Aug 19, 2025 | 27.18 | 27.28 | 26.72 | 26.82 | 26.82 | -1.32% | 7,800 |
| Aug 18, 2025 | 27.00 | 27.20 | 27.00 | 27.18 | 27.18 | 1.23% | 8,840 |
| Aug 15, 2025 | 26.55 | 26.90 | 26.55 | 26.85 | 26.85 | 1.28% | 15,805 |
| Aug 14, 2025 | 26.79 | 26.79 | 26.41 | 26.51 | 26.51 | -1.41% | 7,400 |
| Aug 13, 2025 | 26.58 | 26.89 | 26.53 | 26.89 | 26.89 | 1.70% | 8,400 |
| Aug 12, 2025 | 26.21 | 26.45 | 26.10 | 26.44 | 26.44 | 0.76% | 15,304 |
| Aug 11, 2025 | 26.68 | 26.97 | 26.21 | 26.24 | 26.24 | -2.24% | 48,400 |
| Aug 8, 2025 | 27.30 | 27.34 | 26.80 | 26.84 | 26.84 | -1.90% | 36,244 |
| Aug 7, 2025 | 28.23 | 28.23 | 27.02 | 27.36 | 27.36 | -2.04% | 61,405 |
| Aug 6, 2025 | 27.86 | 27.97 | 27.71 | 27.93 | 27.93 | 1.31% | 5,826 |
| Aug 5, 2025 | 27.82 | 27.88 | 27.53 | 27.57 | 27.57 | -0.86% | 19,600 |
| Aug 4, 2025 | 27.45 | 27.81 | 27.45 | 27.81 | 27.81 | 1.98% | 5,900 |
| Aug 1, 2025 | 28.07 | 28.09 | 27.15 | 27.27 | 27.27 | -4.18% | 30,847 |